AXS FTSE Vntr Cptl RetTrckr I (LDVIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 03 oct 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 02 oct 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 01 oct 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 30 sept 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 27 sept 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 26 sept 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 25 sept 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 24 sept 2024 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | - |
| 23 sept 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 20 sept 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 19 sept 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 18 sept 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 17 sept 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 16 sept 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 13 sept 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 12 sept 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 11 sept 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 10 sept 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - |
| 09 sept 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 06 sept 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 05 sept 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 04 sept 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 03 sept 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 30 ago 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 29 ago 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 28 ago 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 27 ago 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 26 ago 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 23 ago 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 22 ago 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 21 ago 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 20 ago 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 19 ago 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 16 ago 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 15 ago 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 14 ago 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 13 ago 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 12 ago 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 09 ago 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 08 ago 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 07 ago 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 06 ago 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 05 ago 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 02 ago 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 01 ago 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 31 jul 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 30 jul 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 29 jul 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 26 jul 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 25 jul 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 24 jul 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 23 jul 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 22 jul 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 19 jul 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 18 jul 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 17 jul 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 16 jul 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 15 jul 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | - |
| 12 jul 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 11 jul 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 10 jul 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 09 jul 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 08 jul 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 05 jul 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 03 jul 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 02 jul 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 01 jul 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 28 jun 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 27 jun 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 26 jun 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 25 jun 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 24 jun 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 21 jun 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 20 jun 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 18 jun 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 17 jun 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 14 jun 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 13 jun 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 12 jun 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 11 jun 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 10 jun 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 07 jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 06 jun 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 05 jun 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 04 jun 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 03 jun 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 31 may 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 30 may 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 29 may 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 28 may 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 24 may 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 23 may 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 22 may 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 21 may 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 20 may 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 17 may 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 16 may 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 15 may 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 14 may 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.